Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.92 22.82 22.82 22.82 14,600 -0.16(-0.70%)
Dec 30, 2013 23.15 23.17 22.98 22.98 15,498 -0.20(-0.86%)
Dec 27, 2013 23.53 23.74 23.18 23.18 15,916 -0.66(-2.77%)
Dec 26, 2013 24.02 24.16 23.80 23.84 11,333 -0.20(-0.83%)
Dec 24, 2013 24.13 24.25 23.98 24.04 5,988 -0.19(-0.78%)
Dec 23, 2013 24.50 24.67 24.23 24.23 17,638 -0.19(-0.78%)
Dec 20, 2013 24.23 24.47 24.23 24.42 9,429 +0.10(+0.40%)
Dec 19, 2013 24.49 24.49 24.23 24.32 14,923 -0.09(-0.36%)
Dec 18, 2013 24.41 24.50 24.28 24.41 19,176 -0.04(-0.16%)
Dec 17, 2013 24.52 24.78 24.38 24.45 30,528 -0.11(-0.45%)
Dec 16, 2013 24.25 24.56 24.18 24.56 25,201 +0.09(+0.37%)
Dec 13, 2013 23.89 24.47 23.89 24.47 37,961 +0.54(+2.26%)
Dec 12, 2013 23.97 24.10 23.79 23.93 12,216 -0.11(-0.46%)
Dec 11, 2013 24.01 24.18 24.01 24.04 26,326 -0.10(-0.41%)
Dec 10, 2013 24.10 24.22 23.97 24.14 10,240 +0.16(+0.65%)
Dec 09, 2013 23.86 24.15 23.86 23.98 10,352 +0.00(+0.01%)
Dec 06, 2013 23.65 23.98 23.65 23.98 4,986 +0.30(+1.27%)
Dec 05, 2013 23.90 23.90 23.63 23.68 9,818 -0.14(-0.59%)
Dec 04, 2013 23.90 23.96 23.68 23.82 9,950 -0.26(-1.08%)
Dec 03, 2013 24.10 24.16 23.92 24.08 9,660 -0.02(-0.09%)
Dec 02, 2013 24.39 24.40 24.10 24.10 9,970 -0.15(-0.62%)
Nov 29, 2013 24.08 24.25 24.08 24.25 2,935 +0.16(+0.66%)
Nov 27, 2013 23.86 24.13 23.86 24.09 17,452 +0.18(+0.73%)
Nov 26, 2013 23.74 23.93 23.72 23.91 15,599 +0.09(+0.38%)
Nov 25, 2013 23.60 23.85 23.60 23.82 12,321 +0.15(+0.65%)
Nov 22, 2013 23.55 23.78 23.40 23.67 18,014 +0.11(+0.47%)
Nov 21, 2013 23.62 23.62 23.47 23.56 15,084 +0.08(+0.34%)
Nov 20, 2013 23.80 23.83 23.45 23.48 58,102 -0.28(-1.18%)
Nov 19, 2013 23.73 23.80 23.70 23.76 18,227 -0.03(-0.11%)
Nov 18, 2013 23.60 23.89 23.60 23.79 21,777 +0.16(+0.66%)
Nov 15, 2013 23.80 23.92 23.63 23.63 26,513 -0.18(-0.76%)
Nov 14, 2013 23.85 23.93 23.78 23.81 20,388 -0.07(-0.29%)
Nov 12, 2013 23.42 23.98 23.42 23.88 57,972 +0.38(+1.63%)
Nov 11, 2013 23.40 23.54 23.40 23.50 12,270 +0.12(+0.50%)
Nov 08, 2013 23.30 23.62 23.27 23.38 35,066 +0.07(+0.30%)
Nov 07, 2013 23.47 23.47 23.29 23.31 14,940 -0.05(-0.21%)
Nov 06, 2013 23.15 23.49 23.01 23.36 18,951 +0.28(+1.20%)
Nov 05, 2013 23.12 23.12 23.05 23.08 12,281 -0.06(-0.24%)
Nov 04, 2013 23.09 23.18 23.03 23.14 9,990 +0.10(+0.43%)
Nov 01, 2013 23.01 23.16 23.00 23.04 10,604 +0.02(+0.09%)
Oct 31, 2013 23.18 23.20 23.02 23.02 11,889 -0.09(-0.39%)
Oct 30, 2013 23.10 23.20 23.10 23.11 16,209 -0.04(-0.17%)
Oct 29, 2013 23.19 23.20 23.11 23.15 13,064 -0.05(-0.22%)
Oct 28, 2013 23.19 23.30 23.13 23.20 9,311 +0.02(+0.09%)
Oct 25, 2013 23.15 23.20 23.11 23.18 10,750 +0.09(+0.39%)
Oct 24, 2013 23.19 23.20 23.01 23.09 13,639 -0.04(-0.17%)
Oct 23, 2013 22.97 23.20 22.78 23.13 28,120 +0.17(+0.74%)
Oct 22, 2013 22.80 22.98 22.80 22.96 13,617 +0.20(+0.88%)
Oct 21, 2013 22.80 22.87 22.71 22.76 19,284 +0.11(+0.49%)
Oct 18, 2013 22.92 23.04 22.65 22.65 49,002 -0.32(-1.39%)
Oct 17, 2013 22.85 23.20 22.74 22.97 16,973 +0.12(+0.53%)
Oct 16, 2013 23.00 23.00 22.71 22.85 22,928 +0.03(+0.13%)
Oct 15, 2013 23.15 23.16 22.81 22.82 24,124 -0.22(-0.95%)
Oct 14, 2013 23.01 23.21 23.00 23.04 11,331 -0.06(-0.26%)
Oct 11, 2013 23.33 23.39 23.06 23.10 9,369 -0.11(-0.46%)
Oct 10, 2013 23.18 23.28 23.14 23.21 6,643 +0.04(+0.16%)
Oct 09, 2013 23.25 23.28 23.15 23.17 17,315 -0.11(-0.47%)
Oct 08, 2013 23.15 23.30 23.15 23.28 11,465 +0.13(+0.56%)
Oct 07, 2013 23.16 23.35 23.15 23.15 16,816 -0.20(-0.86%)
Oct 04, 2013 23.00 23.35 22.97 23.35 13,477 +0.34(+1.48%)
Oct 03, 2013 23.14 23.21 23.00 23.01 15,770 -0.12(-0.52%)
Oct 02, 2013 23.25 23.48 23.06 23.13 14,595 -0.19(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.